CNNC Hua Yuan Titanium Dioxide Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.190	6.320	6.170	6.310	6.108	12,566,705
2023-04-27	6.310	6.310	6.210	6.240	6.040	16,086,049
2023-04-26	6.190	6.390	6.180	6.330	6.127	16,783,921
2023-04-25	6.450	6.460	6.180	6.190	5.992	26,992,945
2023-04-24	6.460	6.500	6.350	6.420	6.214	19,377,104
2023-04-21	6.600	6.660	6.400	6.460	6.253	28,959,794
2023-04-20	6.760	6.770	6.620	6.630	6.418	24,337,707
2023-04-19	6.780	6.830	6.680	6.810	6.592	24,781,941
2023-04-18	6.900	6.900	6.760	6.780	6.563	28,667,805
2023-04-17	6.970	6.980	6.800	6.920	6.698	38,249,699
2023-04-14	6.670	7.040	6.640	6.940	6.718	77,704,370
2023-04-13	6.690	6.750	6.580	6.660	6.447	40,142,465
2023-04-12	6.540	6.660	6.500	6.600	6.388	36,713,531
2023-04-11	6.410	6.500	6.350	6.500	6.292	17,525,866
2023-04-10	6.450	6.460	6.380	6.410	6.205	16,361,860
2023-04-07	6.450	6.510	6.410	6.420	6.214	19,254,846
2023-04-06	6.490	6.500	6.400	6.460	6.253	16,830,925
2023-04-04	6.690	6.700	6.480	6.480	6.272	29,391,740
2023-04-03	6.490	6.680	6.490	6.670	6.456	27,024,815
2023-03-31	6.460	6.560	6.440	6.490	6.282	21,656,619
2023-03-30	6.410	6.480	6.340	6.480	6.272	21,202,932
2023-03-29	6.470	6.500	6.380	6.410	6.205	20,667,348
2023-03-28	6.570	6.600	6.450	6.470	6.263	20,936,375
2023-03-27	6.640	6.670	6.510	6.550	6.340	25,563,868
2023-03-24	6.770	6.800	6.620	6.620	6.408	30,954,700
2023-03-23	6.830	6.850	6.730	6.760	6.543	20,408,342
2023-03-22	7.000	7.000	6.820	6.850	6.630	24,521,747
2023-03-21	6.780	6.970	6.760	6.960	6.737	18,641,248
2023-03-20	6.720	6.810	6.710	6.780	6.563	13,398,889
2023-03-17	6.840	6.860	6.730	6.760	6.543	18,301,393
2023-03-16	6.900	6.940	6.760	6.770	6.553	17,229,374
2023-03-15	6.840	6.960	6.820	6.900	6.679	20,224,762
2023-03-14	7.000	7.020	6.790	6.810	6.592	31,175,668
2023-03-13	6.900	7.040	6.760	7.020	6.795	48,905,963
2023-03-10	7.130	7.290	7.050	7.200	6.969	36,616,646
2023-03-09	7.200	7.350	7.180	7.180	6.950	21,010,966
2023-03-08	7.160	7.230	7.150	7.180	6.950	13,239,384
2023-03-07	7.320	7.420	7.170	7.200	6.969	26,193,791
2023-03-06	7.360	7.380	7.240	7.300	7.066	20,644,053
2023-03-03	7.500	7.520	7.320	7.340	7.105	28,163,639
2023-03-02	7.510	7.580	7.370	7.480	7.240	36,159,570
2023-03-01	7.450	7.600	7.410	7.510	7.269	51,181,510
2023-02-28	7.400	7.440	7.280	7.350	7.114	21,730,801
2023-02-27	7.360	7.500	7.090	7.380	7.143	30,988,003
2023-02-24	7.460	7.530	7.340	7.360	7.124	31,213,104
2023-02-23	7.620	7.620	7.450	7.500	7.260	21,571,672
2023-02-22	7.620	7.750	7.440	7.630	7.385	36,669,706
2023-02-21	7.890	7.970	7.500	7.620	7.376	66,032,628
2023-02-20	7.260	7.420	7.210	7.400	7.163	41,911,936
2023-02-17	7.440	7.480	7.280	7.300	7.066	60,303,021
2023-02-16	7.650	7.770	7.370	7.440	7.202	58,031,046
2023-02-15	7.790	7.850	7.600	7.640	7.395	73,379,037
2023-02-14	7.950	7.950	7.780	7.830	7.579	63,293,421
2023-02-13	8.080	8.100	7.850	7.930	7.676	55,756,845
2023-02-10	7.900	8.250	7.880	8.080	7.821	85,958,130
2023-02-09	7.840	8.040	7.810	7.940	7.686	42,725,834
2023-02-08	8.000	8.000	7.800	7.850	7.598	47,981,259
2023-02-07	7.870	8.120	7.780	8.000	7.744	60,143,149
2023-02-06	8.030	8.100	7.800	7.830	7.579	43,976,504
2023-02-03	7.870	8.110	7.640	8.050	7.792	65,008,241

← NewerPage 15 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.0200 CNY
2026-06-10	0.0200 CNY
2025-04-14	0.0160 CNY
2024-05-21	0.0505 CNY
2023-06-20	0.0500 CNY
2022-05-27	0.1160 CNY
2021-05-27	0.0400 CNY
2020-05-21	0.0200 CNY
2019-05-13	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.